Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -4.14937759336 | 120.5 | 125.225 | 115.41 | 759519 | 119.30635777 | CS |
| 4 | 6.31 | 5.77891748329 | 109.19 | 128.475 | 105 | 629347 | 116.23487501 | CS |
| 12 | -7.8 | -6.32603406326 | 123.3 | 136.72 | 101 | 550068 | 115.2097821 | CS |
| 26 | -0.81 | -0.696414753676 | 116.31 | 159.99 | 101 | 427942 | 119.8873491 | CS |
| 52 | -2.39 | -2.02731359742 | 117.89 | 159.99 | 101 | 353553 | 120.56919047 | CS |
| 156 | 20 | 20.942408377 | 95.5 | 159.99 | 60.545 | 302639 | 105.25872169 | CS |
| 260 | 64.19 | 125.102319236 | 51.31 | 159.99 | 45.31 | 287852 | 90.98280795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 115.41 | -1.45 | -1.24 | 118.42 | 121.87 | 113.04 | 633015 |
| 1782945600 | 116.86 | -3.05 | -2.54 | 119.08 | 120.29 | 116.13 | 554214 |
| 1782859200 | 119.91 | 1.25 | 1.05 | 119.06 | 121.22 | 118.42 | 454157 |
| 1782772800 | 118.66 | -0.86 | -0.72 | 119.63 | 122.13 | 115.66 | 588984 |
| 1782513600 | 119.52 | -1.8 | -1.48 | 121.18 | 122.39 | 117.19 | 1648968 |
| 1782427200 | 121.32 | 2.83 | 2.39 | 120.5 | 125.225 | 119.95 | 551271 |
| 1782340800 | 118.49 | 0.05 | 0.04 | 118.5 | 121.355 | 117.08 | 632806 |
| 1782254400 | 118.44 | -3.21 | -2.64 | 119.31 | 119.9 | 117.21 | 480623 |
| 1782168000 | 121.65 | -1.61 | -1.31 | 123.48 | 124.98 | 121.2 | 425897 |
| 1781822400 | 123.26 | 3.26 | 2.72 | 122.93 | 128.475 | 122.11 | 936394 |
| 1781736000 | 120 | 1.58 | 1.33 | 119.38 | 122.855 | 118.3 | 652003 |
| 1781649600 | 118.42 | 3.65 | 3.18 | 116.6 | 118.7 | 115.81 | 628959 |
| 1781563200 | 114.77 | -0.27 | -0.23 | 118.37 | 119.65 | 114.37 | 506663 |
| 1781304000 | 115.04 | 2.92 | 2.60 | 113.13 | 117.5 | 112 | 435694 |
| 1781217600 | 112.12 | 6.29 | 5.94 | 106.84 | 112.21 | 106.58 | 547831 |
| 1781131200 | 105.83 | -4.32 | -3.92 | 109.24 | 111.88 | 105 | 437301 |
| 1781044800 | 110.15 | 2 | 1.85 | 110.07 | 113.39 | 105.85 | 582008 |
| 1780958400 | 108.15 | 1.93 | 1.82 | 107.44 | 109.99 | 106.32 | 689569 |
| 1780699200 | 106.22 | -4.5 | -4.06 | 109.45 | 110.5499 | 105.41 | 675550 |
| 1780612800 | 110.72 | 0.12 | 0.11 | 109.19 | 110.825 | 107.35 | 528705 |
| 1780526400 | 110.6 | 1.17 | 1.07 | 109.65 | 110.825 | 108.27 | 693166 |
| 1780440000 | 109.43 | 6.18 | 5.99 | 104.04 | 112.63 | 103.99 | 833760 |
| 1780353600 | 103.25 | -1.83 | -1.74 | 103.64 | 104.23 | 102.105 | 438985 |
| 1780094400 | 105.08 | -0.35 | -0.33 | 105.67 | 107.36 | 102.97 | 537025 |
| 1780008000 | 105.43 | -2.02 | -1.88 | 106.27 | 106.605 | 104.6 | 492394 |
| 1779921600 | 107.45 | -1.65 | -1.51 | 109.89 | 110.87 | 106.55 | 515676 |
| 1779835200 | 109.1 | 3.07 | 2.90 | 107.69 | 109.46 | 107.495 | 476262 |
| 1779489600 | 106.03 | 1.24 | 1.18 | 105.77 | 106.27 | 103.99 | 423498 |
| 1779403200 | 104.79 | -0.72 | -0.68 | 104.03 | 106.14 | 102.65 | 517640 |
| 1779316800 | 105.51 | 3.55 | 3.48 | 102.4 | 105.66 | 101.585 | 526309 |
| 1779230400 | 101.96 | -2.29 | -2.20 | 102.96 | 103.2 | 101 | 455380 |
| 1779144000 | 104.25 | -1.81 | -1.71 | 106.35 | 107.53 | 104.23 | 640655 |
| 1778884800 | 106.06 | -3.96 | -3.60 | 109.025 | 109.025 | 105.88 | 487898 |
| 1778798400 | 110.02 | 1.13 | 1.04 | 110.37 | 110.9 | 107.59 | 557938 |
| 1778712000 | 108.89 | -1.08 | -0.98 | 110.77 | 111.69 | 108.39 | 585679 |
| 1778625600 | 109.97 | -0.94 | -0.85 | 110.54 | 111.93 | 107.51 | 541942 |
| 1778539200 | 110.91 | -1.39 | -1.24 | 111.94 | 113.0164 | 109.4001 | 511752 |
| 1778280000 | 112.3 | 0.04 | 0.04 | 113.16 | 114.58 | 112.09 | 499104 |
| 1778193600 | 112.26 | -2.39 | -2.08 | 115.32 | 115.665 | 111.16 | 474320 |
| 1778107200 | 114.65 | 2.64 | 2.36 | 114.52 | 116.06 | 113.41 | 620731 |
| 1778020800 | 112.01 | 0.03 | 0.03 | 113 | 113.9999 | 110.5 | 940072 |
| 1777934400 | 111.98 | -2.17 | -1.90 | 114.19 | 115.94 | 106.5 | 1061989 |
| 1777675200 | 114.15 | 1.67 | 1.48 | 112.7 | 115.5 | 111.26 | 744480 |
| 1777588800 | 112.48 | -15.02 | -11.78 | 127.51 | 129.41 | 110.55 | 1225251 |
| 1777502400 | 127.5 | -0.29 | -0.23 | 127.9 | 129.94 | 125.67 | 460098 |
| 1777416000 | 127.79 | -3.87 | -2.94 | 130.75 | 131.215 | 126.8 | 444719 |
| 1777329600 | 131.66 | -2.71 | -2.02 | 135.07 | 136.72 | 131.4 | 472754 |
| 1777070400 | 134.37 | 2.03 | 1.53 | 132.57 | 134.97999 | 130.06 | 266119 |
| 1776984000 | 132.34 | 0.87 | 0.66 | 132.55 | 134.79 | 131.94999 | 346411 |
| 1776897600 | 131.47 | -1.16 | -0.87 | 133.77 | 134.22 | 129.76499 | 256055 |
| 1776811200 | 132.63 | 0.85 | 0.65 | 132.06 | 135.63999 | 131.6701 | 284000 |
| 1776724800 | 131.78 | 0.8 | 0.61 | 131 | 132.88 | 130.63999 | 213280 |
| 1776465600 | 130.97999 | 4.61 | 3.65 | 129.41 | 133.52813 | 128.88 | 285882 |
| 1776379200 | 126.37 | -0.95 | -0.75 | 127.01 | 127.6 | 124.575 | 204521 |
| 1776292800 | 127.32 | -2.93 | -2.25 | 130.19999 | 130.19999 | 125.85 | 401829 |
| 1776206400 | 130.25 | 0.01 | 0.01 | 130.69 | 131.72 | 128.8093 | 409020 |
| 1776120000 | 130.24 | 1.57 | 1.22 | 127.86 | 130.76 | 126.495 | 338721 |
| 1775860800 | 128.66999 | 0.64 | 0.50 | 129.32 | 129.93 | 127.66 | 197169 |
| 1775774400 | 128.03 | 4.39 | 3.55 | 123.3 | 130.97 | 123.3 | 563861 |
| 1775688000 | 123.64 | 7.33 | 6.30 | 122.9 | 125.4 | 122.31 | 679622 |
| 1775601600 | 116.31 | 0.81 | 0.70 | 114.27 | 117.04 | 114.27 | 215816 |
| 1775515200 | 115.5 | 0.45 | 0.39 | 115.58 | 116.005 | 113.34 | 175706 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
